ZNTL - Zentalis Pharmaceuticals, Inc.
1.23
-0.030 -2.439%
Share volume: 765,792
Last Updated: 05-09-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$1.26
-0.03
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $1.24 | $1.24 | $1.30 | $1.30 | $1.20 | $1.20 | $1.23 | $1.23 | 765,792 | $765,792.00 |
| 05-08-2025 | $1.23 | $1.23 | $1.32 | $1.32 | $1.20 | $1.20 | $1.26 | $1.26 | 911,949 | $911,949.00 |
| 05-07-2025 | $1.25 | $1.25 | $1.27 | $1.27 | $1.20 | $1.20 | $1.23 | $1.23 | 752,163 | $752,163.00 |
| 05-06-2025 | $1.32 | $1.32 | $1.33 | $1.33 | $1.23 | $1.23 | $1.25 | $1.25 | 787,197 | $787,197.00 |
| 05-05-2025 | $1.43 | $1.43 | $1.45 | $1.45 | $1.33 | $1.33 | $1.36 | $1.36 | 640,922 | $640,922.00 |
| 05-02-2025 | $1.44 | $1.44 | $1.51 | $1.51 | $1.44 | $1.44 | $1.45 | $1.45 | 700,422 | $700,422.00 |
| 05-01-2025 | $1.45 | $1.45 | $1.49 | $1.49 | $1.41 | $1.41 | $1.45 | $1.45 | 696,943 | $696,943.00 |
| 04-30-2025 | $1.35 | $1.35 | $1.44 | $1.44 | $1.33 | $1.33 | $1.42 | $1.42 | 737,643 | $737,643.00 |
| 04-29-2025 | $1.40 | $1.40 | $1.42 | $1.42 | $1.36 | $1.36 | $1.37 | $1.37 | 403,304 | $403,304.00 |
| 04-28-2025 | $1.44 | $1.44 | $1.54 | $1.54 | $1.41 | $1.41 | $1.42 | $1.42 | 542,565 | $542,565.00 |
